[2294 JQスタンダード] 柿安本店 日足 時系列データ

[2294 JQスタンダード] 柿安本店 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-071905.001905.001895.001900.00630011970900
2016-12-061906.001906.001892.001893.0046008728900
2016-12-051900.001900.001895.001895.0024004551400
2016-12-021903.001903.001890.001900.0048009099300
2016-12-011903.001909.001889.001904.0050009511400
2016-11-301894.001910.001893.001903.00740014066200
2016-11-291899.001899.001887.001898.00550010410900
2016-11-281890.001899.001887.001898.00530010038200
2016-11-251904.001904.001890.001895.0035006638900
2016-11-241900.001904.001894.001904.00880016719500
2016-11-221899.001900.001892.001900.0051009676400
2016-11-211885.001899.001885.001898.0043008132700
2016-11-181886.001886.001883.001885.0013002451200
2016-11-171880.001883.001880.001883.0026004889300
2016-11-161882.001882.001877.001881.00760014291500
2016-11-151872.001883.001872.001882.0041007692500
2016-11-141863.001884.001863.001876.0047008800800
2016-11-111856.001862.001856.001862.0034006317000
2016-11-101855.001879.001855.001856.00960017857800
2016-11-091870.001871.001848.001850.001120020808500
2016-11-081873.001880.001862.001867.0039007298800
2016-11-071877.001885.001874.001874.0028005263600
2016-11-041883.001889.001860.001873.00840015747800
2016-11-021888.001888.001881.001886.0050009431100
2016-11-011890.001890.001885.001888.0024004530800
2016-10-311885.001890.001871.001882.00720013564000
2016-10-281885.001885.001867.001877.00640012006400
2016-10-271875.001883.001875.001877.0042007895000
2016-10-261877.001877.001870.001872.0040007499000
2016-10-251871.001877.001868.001870.0041007667500
2016-10-241862.001872.001862.001867.0026004855500
2016-10-211861.001870.001861.001861.0017003168000
2016-10-201865.001866.001857.001860.0042007814700
2016-10-191855.001858.001855.001857.0027005011500
2016-10-181851.001864.001851.001856.0047008706700
2016-10-171857.001860.001855.001860.0040007428600
2016-10-141858.001865.001853.001857.0032005947900
2016-10-131861.001862.001858.001861.0011002046800
2016-10-121858.001865.001853.001861.00840015610800
2016-10-111877.001877.001873.001873.0048009004700
2016-10-071860.001870.001858.001870.0038007079600
2016-10-061852.001862.001852.001856.00590010961400
2016-10-051851.001852.001842.001850.0025004620900
2016-10-041851.001852.001846.001851.0041007584900
2016-10-031850.001850.001831.001834.00640011816800
2016-09-301838.001845.001838.001843.0014002575900
2016-09-291842.001845.001831.001845.0025004600800
2016-09-281830.001840.001822.001840.0034006223300
2016-09-271825.001829.001824.001829.0026004747900
2016-09-261820.001829.001820.001825.0051009303200
2016-09-231816.001820.001815.001818.0019003453100
2016-09-211818.001819.001812.001816.0022003995000
2016-09-201815.001822.001812.001813.0039007081900
2016-09-161815.001815.001811.001814.0053009613600
2016-09-151812.001819.001812.001815.0054009790600
2016-09-141812.001822.001812.001815.0034006169900
2016-09-131813.001830.001811.001814.00640011637000
2016-09-121817.001829.001816.001817.00730013275100
2016-09-091819.001831.001819.001821.0036006561500
2016-09-081816.001820.001816.001818.0045008176200
2016-09-071816.001819.001816.001819.0045008174700
2016-09-061818.001825.001816.001816.0038006908200
2016-09-051820.001830.001818.001818.0027004918200
2016-09-021820.001823.001817.001823.0029005276800
2016-09-011820.001834.001815.001818.0029005281600
2016-08-311810.001838.001810.001820.0029005275900
2016-08-301821.001830.001816.001820.0023004189300
2016-08-291839.001839.001829.001829.0017003116500
2016-08-261840.001840.001830.001838.0019003491900
2016-08-251815.001822.001814.001822.0017003087500
2016-08-241821.001828.001815.001819.0024004368400
2016-08-231842.001842.001822.001822.0022004022300
2016-08-221844.001844.001790.001820.001350024528400
2016-08-191832.001840.001831.001835.0024004404900
2016-08-181849.001849.001832.001835.00740013636900
2016-08-171839.001848.001839.001847.0036006635200
2016-08-161844.001847.001836.001836.0042007728900
2016-08-151831.001846.001830.001836.00610011191700
2016-08-121856.001856.001840.001841.0044008118900
2016-08-101859.001859.001844.001856.0034006303900
2016-08-091855.001862.001843.001844.0013002403200
2016-08-081859.001860.001852.001855.009001671400
2016-08-051858.001858.001850.001855.0029005377000
2016-08-041846.001846.001841.001845.007001291200
2016-08-031849.001849.001840.001847.00660012167100
2016-08-021841.001846.001841.001845.0023004241400
2016-08-011842.001850.001842.001846.0024004426000
2016-07-291848.001848.001840.001842.008001473800
2016-07-281848.001849.001841.001841.0024004425400
2016-07-271841.001843.001840.001843.0030005521600
2016-07-261846.001846.001841.001841.00300552800
2016-07-251844.001852.001830.001846.00600011025000
2016-07-221852.001866.001847.001849.0042007771300
2016-07-211869.001869.001852.001855.0028005215700
2016-07-201874.001874.001856.001868.00730013626000
2016-07-191848.001863.001848.001863.0029005372700
2016-07-151847.001849.001830.001847.0051009400400
2016-07-141831.001840.001830.001840.0039007150300
2016-07-131838.001844.001835.001840.0016002943400
2016-07-121832.001841.001832.001833.0018003307100
2016-07-111840.001840.001832.001832.00600011020600
2016-07-081838.001840.001835.001836.0043007899800
2016-07-071836.001844.001835.001837.0035006428800
2016-07-061847.001848.001835.001835.0049009010600
2016-07-051844.001848.001837.001848.00630011608200
2016-07-041843.001861.001843.001844.0017003144000
2016-07-011838.001856.001838.001842.0018003318800
2016-06-301845.001852.001838.001838.00750013807700
2016-06-291860.001860.001841.001843.0030005543100
2016-06-281837.001860.001825.001840.0037006799400
2016-06-271835.001846.001808.001833.001020018600700
2016-06-241883.001883.001835.001838.001150021316300
2016-06-231885.001885.001871.001871.0034006378100
2016-06-221881.001888.001870.001885.00870016342500
2016-06-211886.001890.001881.001887.0032006033600
2016-06-201889.001890.001883.001886.0039007354500
2016-06-171875.001890.001875.001880.0053009995000
2016-06-161884.001884.001875.001875.00680012771600
2016-06-151870.001877.001870.001875.0023004305600
2016-06-141866.001870.001855.001870.00720013424400
2016-06-131894.001894.001860.001862.001050019697000
2016-06-101899.001899.001888.001895.00660012511600
2016-06-091884.001896.001884.001895.0027005098500
2016-06-081885.001890.001885.001889.0013002453400
2016-06-071890.001890.001885.001885.0028005285000
2016-06-061867.001891.001867.001890.00710013315200
2016-06-031891.001895.001891.001892.0025004733300
2016-06-021893.001893.001891.001891.0029005488400
2016-06-011900.001900.001890.001893.0045008530600
2016-05-311900.001900.001895.001900.00580011017600
2016-05-301895.001900.001894.001897.00540010236800
2016-05-271894.001899.001894.001894.0031005874900
2016-05-261900.001900.001882.001893.00670012697100
2016-05-251900.001900.001891.001893.0048009106500
2016-05-241895.001899.001890.001899.00970018380300
2016-05-231875.001885.001874.001884.0051009588900
2016-05-201875.001883.001875.001875.0036006766400
2016-05-191868.001884.001868.001875.0035006577100
2016-05-181880.001881.001870.001870.0048009005200
2016-05-171861.001875.001861.001874.00700013065500
2016-05-161865.001873.001865.001867.00620011571800
2016-05-131870.001873.001865.001865.0016002989900
2016-05-121866.001877.001865.001870.0039007293900
2016-05-111875.001875.001863.001869.0038007108500
2016-05-101855.001864.001852.001852.00560010393400
2016-05-091858.001869.001858.001865.0037006895700
2016-05-061867.001870.001851.001858.001220022686300
2016-05-021882.001882.001866.001870.00590011039900
2016-04-281873.001883.001871.001882.0034006378000
2016-04-271876.001881.001872.001874.0021003940300
2016-04-261875.001880.001875.001879.0032006007400
2016-04-251879.001879.001874.001875.0028005256300
2016-04-221870.001875.001865.001874.0028005240700
2016-04-211876.001880.001870.001870.001360025487700
2016-04-201877.001885.001877.001885.0013002446500
2016-04-191887.001887.001877.001880.0033006216100
2016-04-181862.001874.001861.001870.00670012483500
2016-04-151887.001887.001872.001885.0038007147000
2016-04-141881.001890.001881.001885.00580010934900
2016-04-131877.001880.001868.001880.0026004881100
2016-04-121865.001872.001860.001872.0034006338800
2016-04-111865.001872.001865.001872.0032005972000
2016-04-081858.001865.001852.001865.0028005201000
2016-04-071873.001873.001860.001870.0026004849400
2016-04-061870.001872.001860.001865.0044008214500
2016-04-051866.001870.001866.001870.0035006536000
2016-04-041870.001880.001866.001866.00630011806400
2016-04-011888.001888.001866.001880.00550010309800
2016-03-311883.001894.001883.001891.0035006615700
2016-03-301870.001890.001870.001889.0031005836900
2016-03-291867.001875.001863.001874.0042007852600
2016-03-281880.001885.001865.001875.00940017658800
2016-03-251870.001880.001866.001880.0053009933000
2016-03-241875.001883.001867.001883.001380025925900
2016-03-231882.001882.001869.001879.0033006193400
2016-03-221882.001883.001872.001882.00920017302000
2016-03-181890.001890.001866.001882.00610011465500
2016-03-171871.001888.001870.001880.001020019151300
2016-03-161860.001867.001856.001867.00690012839700
2016-03-151850.001860.001840.001860.001320024420400
2016-03-141844.001855.001840.001850.001350024949100
2016-03-111839.001848.001839.001842.0048008839400
2016-03-101854.001854.001840.001846.00580010712800
2016-03-091844.001848.001837.001845.00800014738600
2016-03-081848.001855.001843.001849.00750013858700
2016-03-071855.001855.001843.001848.00930017207400
2016-03-041840.001850.001832.001850.001310024116700
2016-03-031820.001842.001820.001831.001370025124700
2016-03-021831.001831.001814.001820.001850033670200
2016-03-011828.001834.001819.001829.001390025365700
2016-02-291844.001848.001831.001836.001210022253900
2016-02-261856.001856.001834.001844.001500027640900
2016-02-251825.001854.001825.001839.0056400103592900
2016-02-241901.001915.001901.001902.00119800228389300
2016-02-231914.001920.001913.001918.003010057714900
2016-02-221915.001932.001910.001917.002540048728800
2016-02-191916.001930.001916.001917.001480028405700
2016-02-181931.001940.001929.001934.001030019927100
2016-02-171931.001934.001921.001924.001370026421200
2016-02-161910.001943.001910.001931.001190022958300
2016-02-151871.001916.001871.001897.001290024457200
2016-02-121900.001900.001850.001863.003220060433600
2016-02-101958.001958.001902.001915.001380026643700
2016-02-091950.001957.001945.001950.001280024945500
2016-02-081963.001970.001960.001969.00930018273800
2016-02-051979.001979.001968.001969.001160022877600
2016-02-041991.001992.001972.001992.00960019045500
2016-02-031994.001995.001980.001995.001120022288400
2016-02-021990.002000.001978.001998.001300025899900
2016-02-011983.001993.001981.001990.001510030005400
2016-01-291970.001976.001965.001975.001110021870500
2016-01-281950.001984.001950.001970.00910017942000
2016-01-271948.001969.001940.001969.001500029295100
2016-01-261944.001950.001922.001948.00550010680500
2016-01-251959.001959.001915.001943.001330025855700
2016-01-221883.001915.001883.001913.001540029230700
2016-01-211891.001920.001889.001889.001260023966400
2016-01-201927.001930.001891.001891.001450027605900
2016-01-191930.001941.001904.001914.00840016164100
2016-01-181900.001985.001887.001930.002130040749500
2016-01-151920.001937.001911.001918.001020019597900
2016-01-141940.001941.001915.001915.001550029893500
2016-01-131928.001958.001928.001946.00780015159800
2016-01-121960.001961.001925.001927.002790054210000
2016-01-081962.001974.001961.001974.00700013772500
2016-01-071968.001974.001956.001961.001020020017300
2016-01-061985.001994.001955.001975.001380027270700
2016-01-051960.001992.001957.001975.001040020484000
2016-01-042000.002015.001960.001969.002270045276300
2015-12-301989.001990.001982.001987.001130022453300
2015-12-291959.001975.001959.001970.001040020463300
2015-12-281949.001958.001944.001956.001050020464300
2015-12-251930.001945.001928.001944.001300025153600
2015-12-241935.001951.001927.001932.001770034214400
2015-12-221979.001979.001926.001935.001640031976900
2015-12-211975.001980.001963.001965.001100021686500
2015-12-181992.001992.001972.001978.001310026032900
2015-12-171969.001986.001963.001986.00880017407200
2015-12-161957.001960.001941.001953.00770015044100
2015-12-151967.001971.001935.001935.001100021475800
2015-12-141942.001970.001935.001967.001480028833100
2015-12-111986.001992.001980.001982.00860017073100
2015-12-101997.001997.001987.001988.001190023717200
2015-12-091998.002001.001993.001997.0037007392100
2015-12-082001.002003.001992.001994.00860017185100
2015-12-071995.002004.001995.002001.00660013197800
2015-12-042001.002001.001958.001994.001400027858900
2015-12-032000.002005.002000.002004.00520010409000
2015-12-022014.002016.002000.002001.001650033132200
2015-12-012016.002030.002010.002015.002350047441700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog